Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.250 | 5.300 | 5.230 | 5.270 | 5.140 | 3,135,200 |
| 2023-05-05 | 5.270 | 5.310 | 5.190 | 5.220 | 5.091 | 4,492,600 |
| 2023-05-04 | 5.190 | 5.300 | 5.180 | 5.280 | 5.150 | 5,575,200 |
| 2023-04-28 | 5.120 | 5.240 | 5.070 | 5.220 | 5.091 | 4,967,501 |
| 2023-04-27 | 5.020 | 5.130 | 4.990 | 5.090 | 4.964 | 4,223,072 |
| 2023-04-26 | 4.970 | 5.080 | 4.970 | 5.050 | 4.925 | 2,736,400 |
| 2023-04-25 | 5.080 | 5.110 | 4.930 | 5.010 | 4.886 | 4,811,115 |
| 2023-04-24 | 5.030 | 5.130 | 4.950 | 5.110 | 4.984 | 4,789,346 |
| 2023-04-21 | 5.200 | 5.200 | 5.020 | 5.030 | 4.906 | 5,479,926 |
| 2023-04-20 | 5.180 | 5.210 | 5.080 | 5.200 | 5.072 | 5,141,800 |
| 2023-04-19 | 5.240 | 5.240 | 5.160 | 5.170 | 5.042 | 3,869,400 |
| 2023-04-18 | 5.330 | 5.330 | 5.210 | 5.230 | 5.101 | 5,139,400 |
| 2023-04-17 | 5.290 | 5.360 | 5.240 | 5.340 | 5.208 | 4,854,200 |
| 2023-04-14 | 5.340 | 5.340 | 5.260 | 5.280 | 5.150 | 4,021,700 |
| 2023-04-13 | 5.340 | 5.410 | 5.290 | 5.310 | 5.179 | 6,342,000 |
| 2023-04-12 | 5.230 | 5.340 | 5.210 | 5.310 | 5.179 | 5,595,154 |
| 2023-04-11 | 5.240 | 5.250 | 5.180 | 5.230 | 5.101 | 5,256,055 |
| 2023-04-10 | 5.310 | 5.370 | 5.190 | 5.210 | 5.081 | 8,717,201 |
| 2023-04-07 | 5.240 | 5.330 | 5.240 | 5.290 | 5.159 | 5,186,753 |
| 2023-04-06 | 5.320 | 5.330 | 5.230 | 5.240 | 5.111 | 6,943,239 |
| 2023-04-04 | 5.460 | 5.460 | 5.270 | 5.320 | 5.189 | 11,627,898 |
| 2023-04-03 | 5.480 | 5.540 | 5.420 | 5.440 | 5.306 | 11,109,862 |
| 2023-03-31 | 5.360 | 5.510 | 5.310 | 5.480 | 5.345 | 14,039,632 |
| 2023-03-30 | 5.530 | 5.540 | 5.320 | 5.330 | 5.198 | 15,401,811 |
| 2023-03-29 | 5.490 | 5.560 | 5.440 | 5.510 | 5.374 | 15,460,271 |
| 2023-03-28 | 5.700 | 5.730 | 5.600 | 5.610 | 5.471 | 18,773,885 |
| 2023-03-27 | 5.810 | 5.820 | 5.600 | 5.650 | 5.510 | 29,059,865 |
| 2023-03-24 | 6.010 | 6.040 | 5.800 | 5.870 | 5.725 | 31,517,147 |
| 2023-03-23 | 6.130 | 6.310 | 5.980 | 6.000 | 5.852 | 47,411,427 |
| 2023-03-22 | 5.990 | 6.490 | 5.920 | 6.260 | 6.105 | 70,038,653 |
| 2023-03-21 | 6.410 | 6.570 | 6.050 | 6.110 | 5.959 | 80,161,055 |
| 2023-03-20 | 5.700 | 6.240 | 5.650 | 6.240 | 6.086 | 33,114,396 |
| 2023-03-17 | 5.510 | 5.670 | 5.490 | 5.670 | 5.530 | 7,452,500 |
| 2023-03-16 | 5.580 | 5.620 | 5.480 | 5.480 | 5.345 | 5,915,200 |
| 2023-03-15 | 5.530 | 5.650 | 5.480 | 5.620 | 5.481 | 5,968,000 |
| 2023-03-14 | 5.630 | 5.640 | 5.420 | 5.490 | 5.354 | 5,374,100 |
| 2023-03-13 | 5.700 | 5.710 | 5.570 | 5.630 | 5.491 | 4,241,412 |
| 2023-03-10 | 5.730 | 5.750 | 5.590 | 5.610 | 5.471 | 5,048,320 |
| 2023-03-09 | 5.780 | 5.790 | 5.680 | 5.730 | 5.589 | 4,251,209 |
| 2023-03-08 | 5.700 | 5.780 | 5.660 | 5.780 | 5.637 | 4,833,500 |
| 2023-03-07 | 5.780 | 5.910 | 5.700 | 5.710 | 5.569 | 8,645,909 |
| 2023-03-06 | 5.770 | 5.820 | 5.730 | 5.800 | 5.657 | 4,644,764 |
| 2023-03-03 | 5.770 | 5.810 | 5.710 | 5.760 | 5.618 | 4,082,249 |
| 2023-03-02 | 5.790 | 5.840 | 5.730 | 5.800 | 5.657 | 5,849,974 |
| 2023-03-01 | 5.800 | 5.800 | 5.730 | 5.750 | 5.608 | 4,740,600 |
| 2023-02-28 | 5.690 | 5.780 | 5.590 | 5.760 | 5.618 | 6,010,059 |
| 2023-02-27 | 5.750 | 5.790 | 5.600 | 5.650 | 5.510 | 6,374,350 |
| 2023-02-24 | 5.800 | 5.800 | 5.690 | 5.770 | 5.628 | 4,277,600 |
| 2023-02-23 | 5.830 | 5.880 | 5.710 | 5.770 | 5.628 | 4,696,900 |
| 2023-02-22 | 5.720 | 5.840 | 5.700 | 5.810 | 5.667 | 7,859,599 |
| 2023-02-21 | 5.750 | 5.790 | 5.680 | 5.760 | 5.618 | 4,329,979 |
| 2023-02-20 | 5.680 | 5.800 | 5.620 | 5.740 | 5.598 | 5,237,200 |
| 2023-02-17 | 5.660 | 5.780 | 5.640 | 5.660 | 5.520 | 5,757,998 |
| 2023-02-16 | 5.800 | 5.830 | 5.590 | 5.640 | 5.501 | 7,152,662 |
| 2023-02-15 | 5.820 | 5.820 | 5.740 | 5.790 | 5.647 | 4,658,788 |
| 2023-02-14 | 5.820 | 5.860 | 5.730 | 5.810 | 5.667 | 5,531,530 |
| 2023-02-13 | 5.750 | 5.870 | 5.750 | 5.820 | 5.676 | 7,064,500 |
| 2023-02-10 | 5.700 | 5.760 | 5.680 | 5.750 | 5.608 | 6,098,400 |
| 2023-02-09 | 5.670 | 5.750 | 5.660 | 5.700 | 5.559 | 5,547,500 |
| 2023-02-08 | 5.690 | 5.780 | 5.640 | 5.730 | 5.589 | 5,512,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0600 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2024-06-24 | 0.0500 CNY |
| 2022-08-01 | 0.0500 CNY |
| 2021-06-25 | 0.0500 CNY |
| 2020-07-01 | 0.0500 CNY |
| 2019-05-31 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.